中铁工业 sh.600528
7.48
-0.40%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.48 | 8.50 | 8.41 | 8.47 | 0.00% | 1.11 | 0.59% |
| 2025-09-15 | 8.47 | 8.55 | 8.44 | 8.47 | -0.35% | 1.54 | 0.82% |
| 2025-09-12 | 8.47 | 8.55 | 8.42 | 8.50 | +0.35% | 2.11 | 1.12% |
| 2025-09-11 | 8.37 | 8.47 | 8.33 | 8.47 | +0.95% | 2.03 | 1.09% |
| 2025-09-10 | 8.40 | 8.43 | 8.35 | 8.39 | -0.12% | 1.24 | 0.67% |
| 2025-09-09 | 8.44 | 8.45 | 8.38 | 8.40 | -0.47% | 1.66 | 0.89% |
| 2025-09-08 | 8.36 | 8.45 | 8.35 | 8.44 | +0.60% | 1.85 | 0.99% |
| 2025-09-05 | 8.34 | 8.39 | 8.27 | 8.39 | +0.72% | 2.00 | 1.08% |
| 2025-09-04 | 8.30 | 8.37 | 8.23 | 8.33 | +0.73% | 2.18 | 1.18% |
| 2025-09-03 | 8.42 | 8.45 | 8.24 | 8.27 | -1.90% | 2.08 | 1.13% |
| 2025-09-02 | 8.52 | 8.53 | 8.35 | 8.43 | -0.82% | 2.28 | 1.22% |
| 2025-09-01 | 8.50 | 8.56 | 8.45 | 8.50 | -0.35% | 2.44 | 1.29% |
| 2025-08-29 | 8.59 | 8.68 | 8.52 | 8.53 | -1.04% | 2.22 | 1.16% |
| 2025-08-28 | 8.54 | 8.62 | 8.38 | 8.62 | +0.94% | 3.26 | 1.73% |
| 2025-08-27 | 8.82 | 8.83 | 8.53 | 8.54 | -3.06% | 4.19 | 2.17% |
| 2025-08-26 | 8.87 | 8.87 | 8.81 | 8.81 | -0.68% | 2.57 | 1.31% |
| 2025-08-25 | 8.84 | 8.91 | 8.81 | 8.87 | +0.11% | 4.10 | 2.08% |
| 2025-08-22 | 8.88 | 8.88 | 8.76 | 8.86 | +0.23% | 2.94 | 1.50% |
| 2025-08-21 | 8.95 | 8.98 | 8.82 | 8.84 | -0.45% | 4.07 | 2.04% |
| 2025-08-20 | 8.78 | 8.88 | 8.74 | 8.88 | +0.90% | 3.69 | 1.86% |